Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Real Good Food Company, Inc. - Class A Common Stock (NQ: RGF )

0.6043 -0.1846 (-23.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.220 1.260 1.160 1.160 110,816 -0.07(-5.69%)
Jan 30, 2024 1.150 1.320 1.150 1.230 1,376,933 +0.08(+6.96%)
Jan 29, 2024 1.180 1.230 1.150 1.150 310,941 -0.04(-3.36%)
Jan 26, 2024 1.200 1.240 1.180 1.190 107,562 -0.01(-0.83%)
Jan 25, 2024 1.210 1.235 1.150 1.200 169,789 -0.01(-0.83%)
Jan 24, 2024 1.190 1.225 1.190 1.210 236,296 +0.01(+0.83%)
Jan 23, 2024 1.200 1.230 1.170 1.200 45,099 -0.01(-0.41%)
Jan 22, 2024 1.240 1.250 1.173 1.205 158,231 -0.00(-0.41%)
Jan 19, 2024 1.210 1.270 1.160 1.210 121,464 -0.02(-1.63%)
Jan 18, 2024 1.280 1.310 1.210 1.230 84,743 -0.08(-6.11%)
Jan 17, 2024 1.310 1.410 1.190 1.310 137,113 +0.03(+2.34%)
Jan 16, 2024 1.410 1.460 1.250 1.280 408,100 -0.16(-11.11%)
Jan 12, 2024 1.420 1.490 1.400 1.440 125,335 +0.00(+0.00%)
Jan 11, 2024 1.500 1.530 1.440 1.440 310,077 -0.07(-4.64%)
Jan 10, 2024 1.480 1.560 1.480 1.510 99,074 +0.03(+2.03%)
Jan 09, 2024 1.560 1.590 1.480 1.480 105,465 -0.07(-4.52%)
Jan 08, 2024 1.590 1.610 1.530 1.550 132,960 -0.02(-1.27%)
Jan 05, 2024 1.550 1.600 1.535 1.570 57,644 +0.02(+1.29%)
Jan 04, 2024 1.520 1.630 1.480 1.550 153,694 -0.05(-3.13%)
Jan 03, 2024 1.510 1.635 1.480 1.600 218,455 +0.01(+0.63%)
Jan 02, 2024 1.500 1.609 1.500 1.590 102,793 +0.07(+4.61%)
Dec 29, 2023 1.470 1.520 1.410 1.520 510,779 +0.06(+4.11%)
Dec 28, 2023 1.450 1.510 1.410 1.460 177,321 +0.00(+0.00%)
Dec 27, 2023 1.500 1.600 1.410 1.460 332,992 -0.06(-3.95%)
Dec 26, 2023 1.570 1.751 1.420 1.520 153,814 -0.09(-5.59%)
Dec 22, 2023 1.660 1.820 1.550 1.610 366,142 +0.06(+3.87%)
Dec 21, 2023 1.680 1.680 1.520 1.550 139,598 -0.08(-4.91%)
Dec 20, 2023 1.570 1.650 1.510 1.630 168,060 +0.12(+7.95%)
Dec 19, 2023 1.520 1.610 1.400 1.510 384,553 +0.06(+4.14%)
Dec 18, 2023 1.600 1.650 1.430 1.450 154,690 -0.11(-7.05%)
Dec 15, 2023 1.540 1.650 1.500 1.560 313,158 +0.08(+5.41%)
Dec 14, 2023 1.470 1.540 1.410 1.480 186,718 +0.01(+0.68%)
Dec 13, 2023 1.510 1.540 1.370 1.470 275,833 -0.08(-5.16%)
Dec 12, 2023 1.690 1.690 1.530 1.550 301,122 -0.10(-6.06%)
Dec 11, 2023 1.650 1.710 1.600 1.650 68,895 +0.00(+0.00%)
Dec 08, 2023 1.610 1.680 1.600 1.650 92,100 -0.01(-0.60%)
Dec 07, 2023 1.700 1.700 1.570 1.660 522,208 -0.02(-1.19%)
Dec 06, 2023 1.760 1.770 1.640 1.680 75,293 -0.04(-2.33%)
Dec 05, 2023 1.760 1.800 1.700 1.720 93,393 -0.07(-3.91%)
Dec 04, 2023 1.830 1.840 1.760 1.790 216,978 -0.06(-3.24%)
Dec 01, 2023 1.880 1.920 1.810 1.850 338,041 -0.05(-2.63%)
Nov 30, 2023 1.990 2.095 1.860 1.900 113,376 -0.06(-3.06%)
Nov 29, 2023 1.960 2.000 1.900 1.960 119,548 +0.11(+5.95%)
Nov 28, 2023 1.840 1.920 1.840 1.850 111,399 -0.02(-1.07%)
Nov 27, 2023 1.900 1.970 1.825 1.870 72,846 -0.01(-0.53%)
Nov 24, 2023 1.850 1.920 1.779 1.880 136,557 +0.18(+10.59%)
Nov 22, 2023 1.680 1.750 1.620 1.700 85,390 +0.01(+0.59%)
Nov 21, 2023 1.890 1.930 1.690 1.690 71,360 -0.19(-10.11%)
Nov 20, 2023 1.960 1.969 1.850 1.880 64,376 -0.05(-2.59%)
Nov 17, 2023 1.950 1.980 1.880 1.930 124,028 +0.00(+0.00%)
Nov 16, 2023 1.950 1.970 1.900 1.930 132,361 +0.00(+0.00%)
Nov 15, 2023 1.850 1.993 1.850 1.930 78,902 +0.02(+1.05%)
Nov 14, 2023 1.920 2.039 1.700 1.910 229,133 +0.11(+6.11%)
Nov 13, 2023 1.710 1.900 1.710 1.800 141,226 +0.01(+0.56%)
Nov 10, 2023 1.810 1.940 1.440 1.790 480,507 +0.10(+5.92%)
Nov 09, 2023 1.800 1.850 1.640 1.690 174,746 -0.09(-5.06%)
Nov 08, 2023 1.880 1.897 1.760 1.780 41,132 -0.10(-5.32%)
Nov 07, 2023 1.600 2.000 1.580 1.880 210,315 +0.22(+13.25%)
Nov 06, 2023 2.340 2.350 1.504 1.660 1,012,496 -0.58(-25.89%)
Nov 03, 2023 2.400 2.400 2.200 2.240 58,674 -0.01(-0.44%)
Nov 02, 2023 2.240 2.319 2.200 2.250 109,974 -0.05(-2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.